Blue Bird Corporation (BLBD)
NASDAQ: BLBD
· Real-Time Price · USD
58.83
0.76 (1.31%)
At close: Sep 05, 2025, 3:59 PM
58.83
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
BLBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 57.66 | 58.26 | 57.02 | 58.07 | 58.07 | 0.61% | 424,005 |
| Sep 3, 2025 | 56.87 | 57.95 | 56.44 | 57.72 | 57.72 | 1.46% | 811,319 |
| Sep 2, 2025 | 57.41 | 58.22 | 56.85 | 56.89 | 56.89 | -2.57% | 862,811 |
| Aug 29, 2025 | 59.42 | 59.61 | 57.89 | 58.39 | 58.39 | -1.60% | 566,100 |
| Aug 28, 2025 | 58.38 | 59.42 | 58.08 | 59.34 | 59.34 | 2.01% | 678,059 |
| Aug 27, 2025 | 56.79 | 58.19 | 56.43 | 58.17 | 58.17 | 2.36% | 479,743 |
| Aug 26, 2025 | 56.13 | 57.03 | 55.97 | 56.83 | 56.83 | 1.05% | 801,734 |
| Aug 25, 2025 | 55.26 | 56.26 | 55.00 | 56.24 | 56.24 | 1.68% | 493,906 |
| Aug 22, 2025 | 54.76 | 55.83 | 54.20 | 55.31 | 55.31 | 1.15% | 752,429 |
| Aug 21, 2025 | 55.21 | 55.34 | 54.57 | 54.68 | 54.68 | -0.98% | 614,441 |
| Aug 20, 2025 | 56.48 | 56.64 | 54.76 | 55.22 | 55.22 | -3.19% | 668,830 |
| Aug 19, 2025 | 59.18 | 59.18 | 56.91 | 57.04 | 57.04 | -2.50% | 527,831 |
| Aug 18, 2025 | 57.37 | 58.77 | 57.33 | 58.50 | 58.50 | 1.97% | 929,569 |
| Aug 15, 2025 | 56.75 | 57.43 | 55.91 | 57.37 | 57.37 | 1.65% | 764,843 |
| Aug 14, 2025 | 55.98 | 56.86 | 55.68 | 56.44 | 56.44 | -0.07% | 810,100 |
| Aug 13, 2025 | 56.59 | 57.23 | 55.18 | 56.48 | 56.48 | -0.02% | 807,813 |
| Aug 12, 2025 | 55.22 | 56.64 | 55.15 | 56.49 | 56.49 | 3.29% | 666,173 |
| Aug 11, 2025 | 55.34 | 55.83 | 54.38 | 54.69 | 54.69 | -1.17% | 682,100 |
| Aug 8, 2025 | 52.49 | 60.45 | 52.28 | 55.34 | 55.34 | 5.79% | 3,070,400 |
| Aug 7, 2025 | 51.77 | 55.70 | 50.97 | 52.31 | 52.31 | 18.51% | 2,491,745 |